Amundi MSCI EMU High Dividend UCITS ETF Acc - 18M2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	188.06	189.42	189.42	189.46	188.06	961
January 13, 2026	189.12	188.04	188.04	189.18	187.72	848
January 12, 2026	189.06	190.08	190.08	190.08	188.38	595
January 09, 2026	189.78	189.68	189.68	189.96	189.26	720
January 08, 2026	188.94	189.56	189.56	189.56	188.34	335
January 07, 2026	190.06	189.06	189.06	190.3	189	1,599
January 06, 2026	190.76	190.32	190.32	191.26	190.32	270
January 05, 2026	190.28	190.14	190.14	190.3	189.26	2,650
January 02, 2026	188.78	190.3	190.3	190.3	188.74	3,760
December 30, 2025	187.8	188.84	188.84	188.86	187.8	285
December 29, 2025	187.72	187.6	187.6	188.26	187.56	947
December 23, 2025	187.62	187.62	187.62	187.84	187.14	1,327
December 22, 2025	187.74	187.52	187.52	187.84	187.06	2,749
December 19, 2025	187.6	187.94	187.94	188.1	187.42	2,479
December 18, 2025	186.48	187.22	187.22	187.22	186.48	358
December 17, 2025	186.14	186.6	186.6	186.6	185.76	232
December 16, 2025	186.8	186	186	187.12	186	728
December 15, 2025	186.36	186.6	186.6	187.22	186.36	1,190
December 12, 2025	186.26	185.8	185.8	186.94	185.74	514
December 11, 2025	184.58	186	186	186.26	184.38	518
December 10, 2025	185.12	184.52	184.52	185.2	184.46	589
December 09, 2025	186.08	185.74	185.74	186.12	185.66	290
December 08, 2025	185.6	185.34	185.34	185.62	185.12	807
December 05, 2025	185.26	185.62	185.62	186.04	185.22	890
December 04, 2025	184.26	185.22	185.22	185.32	184.26	998
December 03, 2025	185.06	183.8	183.8	185.34	183.74	3,475
December 02, 2025	185.3	185.18	185.18	186.32	185.1	1,092
December 01, 2025	184.6	184.96	184.96	185.18	184.22	1,584
November 28, 2025	184.46	184.48	184.48	184.68	183.76	824
November 27, 2025	183.72	184.08	184.08	184.22	183.36	1,289
November 26, 2025	182.96	183.84	183.84	183.84	182.46	447
November 25, 2025	181.36	182.72	182.72	182.84	180.58	1,180
November 24, 2025	181.54	181.2	181.2	181.92	181	597
November 21, 2025	178.48	181	181	181	178.44	886
November 20, 2025	180.36	179.46	179.46	180.68	179.46	1,105
November 19, 2025	179.92	179.18	179.18	180.6	178.62	2,602
November 18, 2025	181.02	179.7	179.7	181.42	179.42	331
November 17, 2025	184.26	183.06	183.06	184.28	182.88	1,329
November 14, 2025	185.16	184.16	184.16	185.22	183.04	326
November 13, 2025	186.12	185.5	185.5	186.22	185.44	451
November 12, 2025	184.82	185.32	185.32	185.62	184.76	313
November 11, 2025	182.7	183.98	183.98	184.14	182.7	347
November 10, 2025	181.66	181.96	181.96	182.1	181.38	580
November 07, 2025	181.34	180.36	180.36	181.34	179.4	533
November 06, 2025	180.46	180.62	180.62	181.08	180.3	453
November 05, 2025	178.74	180.16	180.16	180.2	178.68	1,606
November 04, 2025	177.34	178.7	178.7	178.7	176.66	780
November 03, 2025	179	178.84	178.84	180.08	178.84	1,387
October 31, 2025	179.52	178.72	178.72	179.62	178.46	441
October 30, 2025	179.74	179.54	179.54	179.74	178.74	904
October 29, 2025	179.8	179.74	179.74	180.44	179.48	172
October 28, 2025	179.12	179.58	179.58	179.58	178.74	715
October 27, 2025	178.88	179.08	179.08	179.38	178.42	707
October 24, 2025	178.86	178.7	178.7	178.94	177.34	452
October 23, 2025	178.14	178.18	178.18	178.88	178.04	429
October 22, 2025	177.92	177.8	177.8	178.04	177.02	83
October 21, 2025	177.66	177.86	177.86	177.9	177.42	639
October 20, 2025	176.78	177.12	177.12	177.12	176.26	1,267
October 17, 2025	174.86	176.26	176.26	176.78	174.6	395
October 16, 2025	176.4	177.22	177.22	177.22	175.72	657

Amundi MSCI EMU High Dividend UCITS ETF Acc (18M2.DE) XETRA